Eugene Investment & Securities Co.,Ltd. (KRX:001200)
South Korea · Delayed Price · Currency is KRW 3,645.00
+95.00 (2.68%)
Nov 2, 2026, 3:30 PM KST
KRX:001200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,510.00 | 3,655.00 | 3,480.00 | 3,645.00 | 3,645.00 | 2.68% | 232,280 |
| Oct 30, 2026 | 3,570.00 | 3,590.00 | 3,485.00 | 3,550.00 | 3,550.00 | -2.34% | 343,766 |
| Oct 29, 2026 | 3,615.00 | 3,665.00 | 3,570.00 | 3,635.00 | 3,635.00 | 0.41% | 320,206 |
| Oct 28, 2026 | 3,550.00 | 3,645.00 | 3,540.00 | 3,620.00 | 3,620.00 | 3.43% | 391,778 |
| Oct 27, 2026 | 3,475.00 | 3,530.00 | 3,460.00 | 3,500.00 | 3,500.00 | 1.74% | 347,806 |
| Oct 26, 2026 | 3,530.00 | 3,540.00 | 3,440.00 | 3,440.00 | 3,440.00 | -2.96% | 248,383 |
| Oct 23, 2026 | 3,515.00 | 3,545.00 | 3,430.00 | 3,545.00 | 3,545.00 | -0.14% | 267,758 |
| Oct 22, 2026 | 3,620.00 | 3,645.00 | 3,540.00 | 3,550.00 | 3,550.00 | -2.47% | 227,865 |
| Oct 21, 2026 | 3,630.00 | 3,660.00 | 3,595.00 | 3,640.00 | 3,640.00 | 1.82% | 213,961 |
| Oct 20, 2026 | 3,705.00 | 3,730.00 | 3,560.00 | 3,575.00 | 3,575.00 | -3.51% | 353,842 |
| Oct 19, 2026 | 3,650.00 | 3,705.00 | 3,600.00 | 3,705.00 | 3,705.00 | -0.27% | 293,090 |
| Oct 16, 2026 | 3,645.00 | 3,770.00 | 3,630.00 | 3,715.00 | 3,715.00 | 3.19% | 405,327 |
| Oct 15, 2026 | 3,655.00 | 3,700.00 | 3,525.00 | 3,600.00 | 3,600.00 | -4.13% | 735,106 |
| Oct 14, 2026 | 3,810.00 | 3,895.00 | 3,745.00 | 3,755.00 | 3,755.00 | -1.31% | 338,004 |
| Oct 13, 2026 | 3,835.00 | 3,885.00 | 3,720.00 | 3,805.00 | 3,805.00 | -1.17% | 435,903 |
| Oct 12, 2026 | 3,950.00 | 3,965.00 | 3,840.00 | 3,850.00 | 3,850.00 | -3.02% | 311,891 |
| Oct 8, 2026 | 4,040.00 | 4,060.00 | 3,960.00 | 3,970.00 | 3,970.00 | -1.24% | 287,546 |
| Oct 7, 2026 | 4,080.00 | 4,100.00 | 4,020.00 | 4,020.00 | 4,020.00 | -1.23% | 206,292 |
| Oct 6, 2026 | 4,095.00 | 4,155.00 | 4,055.00 | 4,070.00 | 4,070.00 | -0.49% | 292,632 |
| Oct 2, 2026 | 4,085.00 | 4,110.00 | 4,055.00 | 4,090.00 | 4,090.00 | 0.12% | 182,309 |
| Oct 1, 2026 | 4,060.00 | 4,095.00 | 3,955.00 | 4,085.00 | 4,085.00 | 0.86% | 543,670 |
| Sep 30, 2026 | 4,100.00 | 4,115.00 | 4,025.00 | 4,050.00 | 4,050.00 | -0.98% | 288,675 |
| Sep 29, 2026 | 4,110.00 | 4,125.00 | 4,035.00 | 4,090.00 | 4,090.00 | -1.09% | 379,274 |
| Sep 28, 2026 | 4,150.00 | 4,150.00 | 4,075.00 | 4,135.00 | 4,135.00 | - | 208,583 |
| Sep 23, 2026 | 4,220.00 | 4,220.00 | 4,120.00 | 4,135.00 | 4,135.00 | -1.55% | 257,596 |
| Sep 22, 2026 | 4,200.00 | 4,275.00 | 4,155.00 | 4,200.00 | 4,200.00 | 0.60% | 350,291 |
| Sep 21, 2026 | 4,155.00 | 4,195.00 | 4,125.00 | 4,175.00 | 4,175.00 | 1.21% | 168,423 |
| Sep 18, 2026 | 4,290.00 | 4,310.00 | 4,125.00 | 4,125.00 | 4,125.00 | -2.94% | 483,700 |
| Sep 17, 2026 | 4,240.00 | 4,305.00 | 4,235.00 | 4,250.00 | 4,250.00 | 0.24% | 173,233 |
| Sep 16, 2026 | 4,300.00 | 4,300.00 | 4,210.00 | 4,240.00 | 4,240.00 | -1.40% | 248,433 |
| Sep 15, 2026 | 4,350.00 | 4,375.00 | 4,265.00 | 4,300.00 | 4,300.00 | -1.15% | 194,157 |
| Sep 14, 2026 | 4,335.00 | 4,380.00 | 4,295.00 | 4,350.00 | 4,350.00 | -0.11% | 169,975 |
| Sep 11, 2026 | 4,350.00 | 4,410.00 | 4,305.00 | 4,355.00 | 4,355.00 | -0.80% | 397,270 |
| Sep 10, 2026 | 4,230.00 | 4,390.00 | 4,190.00 | 4,390.00 | 4,390.00 | 3.54% | 1,494,923 |
| Sep 9, 2026 | 4,350.00 | 4,350.00 | 4,215.00 | 4,240.00 | 4,240.00 | -1.74% | 1,149,735 |
| Sep 8, 2026 | 4,350.00 | 4,360.00 | 4,295.00 | 4,315.00 | 4,315.00 | -0.69% | 503,234 |
| Sep 7, 2026 | 4,350.00 | 4,375.00 | 4,290.00 | 4,345.00 | 4,345.00 | -0.23% | 308,161 |
| Sep 4, 2026 | 4,350.00 | 4,460.00 | 4,320.00 | 4,355.00 | 4,355.00 | 0.81% | 377,322 |
| Sep 3, 2026 | 4,320.00 | 4,385.00 | 4,275.00 | 4,320.00 | 4,320.00 | 0.47% | 445,746 |
| Sep 2, 2026 | 4,350.00 | 4,410.00 | 4,300.00 | 4,300.00 | 4,300.00 | -3.26% | 404,896 |
| Sep 1, 2026 | 4,360.00 | 4,445.00 | 4,345.00 | 4,445.00 | 4,445.00 | 1.25% | 272,896 |
| Aug 31, 2026 | 4,365.00 | 4,430.00 | 4,270.00 | 4,390.00 | 4,390.00 | -0.11% | 461,623 |
| Aug 28, 2026 | 4,345.00 | 4,440.00 | 4,295.00 | 4,395.00 | 4,395.00 | 1.27% | 352,586 |
| Aug 27, 2026 | 4,460.00 | 4,460.00 | 4,320.00 | 4,340.00 | 4,340.00 | -1.36% | 242,275 |
| Aug 26, 2026 | 4,345.00 | 4,400.00 | 4,280.00 | 4,400.00 | 4,400.00 | 1.15% | 343,978 |
| Aug 25, 2026 | 4,175.00 | 4,365.00 | 4,125.00 | 4,350.00 | 4,350.00 | 2.84% | 320,496 |
| Aug 24, 2026 | 4,280.00 | 4,280.00 | 4,200.00 | 4,230.00 | 4,230.00 | -1.17% | 291,460 |
| Aug 21, 2026 | 4,300.00 | 4,345.00 | 4,200.00 | 4,280.00 | 4,280.00 | -2.06% | 373,477 |
| Aug 20, 2026 | 4,280.00 | 4,420.00 | 4,255.00 | 4,370.00 | 4,370.00 | 3.55% | 352,596 |
| Aug 19, 2026 | 4,280.00 | 4,290.00 | 4,170.00 | 4,220.00 | 4,220.00 | -2.43% | 291,274 |